[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATRA":3,"homepage-market-summary":30,"stock-historical-ATRA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATRA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Atara Biotherapeutics, Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Atara Biotherapeutics Inc operates in the United States healthcare sector. It focuses on developing transformative therapies for patients with serious diseases, including solid tumors, hematologic cancers, and autoimmune diseases. It operates and manages business as one operating and reportable segment which is the business of developing therapeutics. The company's product candidates comprise Tab-cel, ATA3431, and ATA3219.","13","Thousand Oaks, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.48,8.46,9.675,8.25,1.02,12.06,85644.931522,1871,9.3461,19.145,3.92,492597.1149922311,36.5,3008,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":20,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":20,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},356622,130166975.86305,40.65,"2025-04-22",[180,181,191,202,213,224,235,244,255,265,275,283,293,304,314,323,331,340,350,360,369,379,387,398,408,415,421,430,439,449,457,466,475,484,494,504,513,524,535,544,555,564,572,582,591,601,610,619,629,639,649,657,666,676,685,694,698,705,711,718,725,733,740,748,757,766,774,782,789,798,805,812,818,826,832,839,847,855,861,868,873,880,884,890,897,905,912,919,927,936,943,949,956,963,967,971,978,983,991,996,1003,1009,1015,1022,1030,1039,1046,1053,1059,1066,1074,1080,1087,1094,1099,1105,1112,1119,1124,1131,1135,1141,1149,1157,1164,1171,1176,1180,1185,1190,1198,1203,1210,1218,1223,1230,1235,1240,1246,1253,1261,1268,1276,1284,1291,1300,1305,1311,1317,1323,1327,1332,1337,1345,1353,1360,1367,1373,1381,1388,1392,1397,1403,1408,1412,1418,1425,1429,1432,1436,1441,1449,1452,1456,1461,1465,1468,1472,1478,1485,1491,1496,1504,1513,1522,1531,1539,1547,1555,1563,1571,1578,1584,1592,1598,1606,1613,1618,1625,1632,1639,1644,1653,1659,1668,1677,1684,1691,1699,1706,1712,1720,1727,1731,1737,1745,1752,1760,1768,1775,1782,1790,1797,1805,1813,1820,1827,1834,1841,1848,1856,1863,1871,1878,1886,1893,1901,1909,1915,1922,1929,1937,1944,1948,1953,1961,1968,1976,1982,1989,1996,2001,2008,2014,2020,2025,2031,2039,2046,2051,2055,2061,2065,2074,2079,2086,2091,2097,2105,2112,2117,2123,2129,2136,2142,2147,2152,2156,2161,2168,2174,2180,2187,2192,2197,2202,2208,2212,2219,2224,2230,2236,2245,2253,2260,2264,2270,2276,2281,2287,2290,2294,2301,2307,2314,2317,2321,2325,2330,2336,2341,2345,2348,2351,2357,2364,2369,2377,2382,2388,2393,2398,2404,2409,2413,2419,2423,2426,2431,2436,2441,2449,2454,2459,2464,2468,2472,2477,2481,2486,2494,2499,2506,2510,2516,2522,2528,2535,2542,2548,2554,2562,2566,2573,2579,2585,2593,2598,2605,2608,2612,2617,2621,2625,2630],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.73,9.2,8.23,-0.04,-0.47,90928.742991,1489,8.7375,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",8.08,8.7099,7.83,8.5,0.45,5.59,29301.733689,812,8.3386,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",8.33,8.8212,7.89,8.05,-0.32,-3.82,56450.974746,1123,8.1538,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",8.69,8.705,8.3361,8.37,-0.44,-4.99,23528.620074,1012,8.4814,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",8.6,8.99,8.535,8.81,0.27,3.16,31197.384986,948,8.8111,{"date":236,"open":226,"high":237,"low":204,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",8.86,8.54,-0.02,-0.23,20777.382908,930,8.5071,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",8.92,8.95,8.4,8.56,-0.37,-4.14,40473.271951,884,8.5994,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",9.3,9.6,8.93,-0.45,-4.8,27265.950135,611,9.2356,{"date":266,"open":267,"high":268,"low":257,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",9.69,9.92,9.38,-0.31,-3.2,29670.027769,992,9.4503,{"date":276,"open":277,"high":278,"low":258,"close":267,"change":239,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",9.73,10.19,-0.21,37766.381636,507,9.753,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",10.28,9.41,9.71,-0.4,-3.96,26421.491231,1352,9.7119,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",9.5,10.37,9.07,10.11,0.67,7.1,116745.576919,2104,9.9314,{"date":305,"open":306,"high":307,"low":246,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",9.21,9.88,9.44,0.19,2.05,56059.285594,1766,9.2459,{"date":315,"open":316,"high":287,"low":297,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",9.09,9.25,-0.13,-1.39,50841.939518,1414,9.3326,{"date":324,"open":325,"high":325,"low":269,"close":269,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",10,-0.51,-5.16,16034.599415,850,9.5206,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":239,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",9.94,9.52,9.89,-0.2,23205.023528,857,9.7459,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":208,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",10.27,10.43,9.76,9.91,-3.13,68510.543242,839,10.0949,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",10.6,11.33,10.23,0.47,4.82,106940.267101,1668,10.762,{"date":361,"open":362,"high":363,"low":317,"close":344,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",9.45,9.95,0.23,2.41,135655.62452,1052,9.6275,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",9.49,9.53,9,0.09,0.95,25276.473258,1118,9.3061,{"date":380,"open":381,"high":16,"low":381,"close":308,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",9.08,0.42,4.66,20895.982788,821,9.3275,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",8.96,9.18,8.8,9.02,0.12,1.35,51945.261131,1165,9.0233,{"date":399,"open":316,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",9.29,8.83,8.9,-0.3,-3.26,30242.175198,1057,8.972,{"date":409,"open":390,"high":306,"low":402,"close":184,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",-0.05,-0.54,15345.586234,703,9.0976,{"date":416,"open":269,"high":258,"low":417,"close":317,"change":318,"percent_change":319,"volume":418,"transactions":419,"vwap":420},"2026-08-27",9.165,26950.908012,1065,9.3492,{"date":422,"open":423,"high":424,"low":269,"close":269,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",9.65,9.84,-0.46,-4.67,63749.682731,1186,9.6638,{"date":431,"open":432,"high":433,"low":434,"close":424,"change":146,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",9.57,10.02,9.5379,4.02,48513.877808,829,9.7322,{"date":440,"open":432,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",9.66,9.31,9.46,-0.24,-2.47,23967.723483,723,9.4867,{"date":450,"open":443,"high":335,"low":451,"close":452,"change":141,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",9.15,9.7,3.41,27086.099506,1001,9.5661,{"date":458,"open":258,"high":459,"low":460,"close":269,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",9.74,9.14,-0.22,-2.29,28016.615481,894,9.3692,{"date":467,"open":468,"high":459,"low":469,"close":258,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",8.85,8.2764,0.88,10.09,79142.787959,1079,9.2653,{"date":476,"open":477,"high":402,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",8.34,8.72,0.36,4.31,29497.431502,877,8.606,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":230,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",8,8.48,7.81,8.36,3.34,65961.293822,1509,8.1651,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",8.51,7.99,8.09,-0.42,-4.94,66244.909745,1066,8.2385,{"date":505,"open":477,"high":506,"low":507,"close":496,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",9.24,7.73,-0.715,-7.75,126476.83312,1751,8.6514,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",8.88,9.43,8.7,9.225,0.285,3.19,88959.886805,1367,9.0675,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",8.62,9.04,8.359,8.94,0.33,3.83,29242.417235,595,8.8277,{"date":536,"open":537,"high":391,"low":498,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",8.42,8.61,0.16,1.89,45297.37668,970,8.5061,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",8.3,8.485,8.2015,8.45,0.2,2.42,22866.413141,707,8.3282,{"date":556,"open":226,"high":557,"low":558,"close":19,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",8.645,8.0901,-0.29,-3.4,22851.251025,645,8.3377,{"date":565,"open":226,"high":566,"low":567,"close":238,"change":240,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",8.98,8.3801,-2.62,32521.084521,825,8.5997,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",8.55,9.11,8.77,0.22,2.57,42277.361475,1130,8.8257,{"date":583,"open":537,"high":584,"low":585,"close":574,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",8.6599,8.255,0.17,2.03,53223.06931,1269,8.4803,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":578,"volume":598,"transactions":599,"vwap":600},"2026-07-31",8.17,8.6699,7.86,8.38,0.21,34487.330251,957,8.3635,{"date":602,"open":603,"high":604,"low":595,"close":593,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",8.18,8.32,0.11,1.36,95963.039806,1484,8.1476,{"date":611,"open":612,"high":19,"low":613,"close":614,"change":121,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",7.74,7.57,8.06,3.2,39844.621087,771,7.8385,{"date":620,"open":621,"high":622,"low":623,"close":488,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",7.76,7.9099,7.39,0.1,1.3,85277.138986,1457,7.6244,{"date":630,"open":614,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",8.3305,7.65,7.71,-0.19,-2.41,62720.973389,1086,7.8662,{"date":640,"open":641,"high":596,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",8.19,7.84,7.9,-0.27,-3.3,75215.116136,1292,8.0584,{"date":650,"open":651,"high":489,"low":488,"close":593,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",7.92,0.045,0.55,46517.791838,1062,8.0873,{"date":658,"open":538,"high":538,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",8.0184,8.125,-0.505,-5.85,28911.915663,939,8.2262,{"date":667,"open":218,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",8.68,8.07,8.63,0.34,4.1,48423.586036,1405,8.416,{"date":677,"open":678,"high":401,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",8.29,8.0927,-0.1,-1.19,59242.094413,1406,8.4109,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",8.24,8.82,8.1,8.39,-0.33,-3.78,81300,{"date":695,"open":668,"high":401,"low":596,"close":478,"change":586,"percent_change":696,"volume":697,"transactions":9,"vwap":478},"2026-07-16",1.99,40100,{"date":699,"open":700,"high":701,"low":700,"close":574,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":574},"2026-07-15",8.04,8.59,0.51,6.34,73400,{"date":706,"open":701,"high":229,"low":707,"close":700,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":700},"2026-07-14",7.91,-0.63,-7.27,202800,{"date":712,"open":713,"high":713,"low":249,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-13",9.61,8.67,-1.09,-11.17,136300,{"date":719,"open":720,"high":720,"low":721,"close":344,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":344},"2026-07-10",10.06,9.355,-0.185,-1.86,66900,{"date":726,"open":727,"high":728,"low":16,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",9.59,10.155,9.945,0.295,3.06,49400,{"date":734,"open":735,"high":736,"low":295,"close":423,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":423},"2026-07-08",10.04,10.375,-0.61,-5.95,206800,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",10.96,10.99,10.26,-0.62,-5.7,49300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",11.67,11.86,10.745,10.88,-0.77,-6.61,80400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",11.5,12,11.41,11.65,0.28,2.46,31700,{"date":767,"open":768,"high":751,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",11.47,11.11,11.37,-0.11,-0.96,35500,{"date":775,"open":769,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",11.63,11.01,11.48,0.31,2.78,106700,{"date":783,"open":352,"high":784,"low":785,"close":786,"change":136,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-29",11.18,10.47,11.17,6.28,59800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",10.2,10.71,10.15,10.51,0.29,2.84,45300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":691,"percent_change":346,"volume":804,"transactions":9,"vwap":803},"2026-06-25",10.58,11.21,10.13,10.22,67600,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":737,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-24",11.12,10.461,10.55,-5.47,49600,{"date":813,"open":343,"high":814,"low":343,"close":815,"change":653,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",11.55,11.16,5.18,105100,{"date":819,"open":820,"high":821,"low":441,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",9.93,10.705,10.61,0.54,5.36,95200,{"date":827,"open":335,"high":828,"low":432,"close":829,"change":126,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-18",10.32,10.07,4.14,144900,{"date":833,"open":277,"high":834,"low":286,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",10.095,9.67,0.05,0.52,122200,{"date":840,"open":268,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",10.065,9.211,9.62,-0.34,-3.41,126100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":260,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-15",10.5,10.92,9.85,9.96,-4.32,80700,{"date":856,"open":857,"high":743,"low":857,"close":858,"change":410,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-12",10.14,10.41,-0.48,95600,{"date":862,"open":335,"high":863,"low":335,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",10.49,10.46,0.6,6.09,42800,{"date":869,"open":452,"high":354,"low":371,"close":870,"change":374,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-10",9.86,0.92,56400,{"date":874,"open":875,"high":793,"low":876,"close":877,"change":309,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-09",9.58,9.42,9.77,1.98,65900,{"date":881,"open":793,"high":793,"low":334,"close":875,"change":844,"percent_change":882,"volume":883,"transactions":9,"vwap":875},"2026-06-08",-3.43,113200,{"date":885,"open":886,"high":886,"low":887,"close":268,"change":888,"percent_change":845,"volume":889,"transactions":9,"vwap":268},"2026-06-05",10.18,9.827,-0.35,69000,{"date":891,"open":892,"high":893,"low":892,"close":342,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":342},"2026-06-04",9.54,10.45,0.64,6.65,94400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":644,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-03",10.03,10.232,9.35,9.63,-2.73,104200,{"date":906,"open":285,"high":907,"low":424,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",10.42,9.9,-0.38,-3.7,62700,{"date":913,"open":914,"high":915,"low":916,"close":285,"change":240,"percent_change":917,"volume":918,"transactions":9,"vwap":285},"2026-06-01",10.48,10.654,10.0010004,-2.19,90100,{"date":920,"open":921,"high":922,"low":923,"close":794,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":794},"2026-05-29",11.28,11.333,10.33,-0.75,-6.66,96400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",10.54,11.35,10.183,11.26,0.72,6.83,146700,{"date":937,"open":258,"high":938,"low":939,"close":929,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":929},"2026-05-27",10.7,9.56,0.93,9.68,168900,{"date":944,"open":945,"high":946,"low":451,"close":713,"change":634,"percent_change":947,"volume":948,"transactions":9,"vwap":713},"2026-05-26",9.64,10.08,-1.94,182300,{"date":950,"open":876,"high":951,"low":515,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",9.99,9.8,0.46,4.93,122600,{"date":957,"open":306,"high":958,"low":959,"close":960,"change":771,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-21",9.499,9.05,9.34,-1.16,52600,{"date":964,"open":713,"high":902,"low":373,"close":362,"change":965,"percent_change":966,"volume":756,"transactions":9,"vwap":362},"2026-05-20",0.04,0.43,{"date":968,"open":317,"high":258,"low":238,"close":286,"change":969,"percent_change":796,"volume":970,"transactions":9,"vwap":286},"2026-05-19",0.26,286600,{"date":972,"open":451,"high":973,"low":974,"close":451,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":451},"2026-05-18",9.55,8.76,-0.43,-4.49,382600,{"date":979,"open":287,"high":980,"low":981,"close":875,"change":111,"percent_change":680,"volume":982,"transactions":9,"vwap":875},"2026-05-15",9.805,8.65,226200,{"date":984,"open":985,"high":986,"low":987,"close":727,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":727},"2026-05-14",10.38,10.8,9.345,-0.89,-8.49,302500,{"date":992,"open":993,"high":800,"low":994,"close":914,"change":299,"percent_change":934,"volume":995,"transactions":9,"vwap":914},"2026-05-13",9.22,9.083,746700,{"date":997,"open":306,"high":998,"low":373,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-12",10.66,9.81,1.03,11.73,1084500,{"date":1004,"open":401,"high":381,"low":643,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-11",8.78,0.44,5.28,942900,{"date":1010,"open":423,"high":820,"low":1011,"close":477,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":477},"2026-05-08",7.85,-1.59,-16.01,3003000,{"date":1016,"open":1011,"high":1017,"low":1018,"close":820,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":820},"2026-05-07",12.45,6.8,4.78,92.82,76987200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":641,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",4.77,5.26,4.72,5.15,0.39,185100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",4.87,4.88,4.68,4.76,-0.12,-2.46,46700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1033,"change":239,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1033},"2026-05-04",4.86,5.015,4.63,-0.41,136900,{"date":1047,"open":1019,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-05-01",4.9,4.71,0.13,2.73,37000,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1024,"change":586,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1024},"2026-04-30",4.75,5.16,3.7,62900,{"date":1060,"open":1049,"high":1061,"low":1062,"close":1063,"change":318,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",4.844,4.52,4.6,-2.75,60900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-28",4.96,4.97,4.73,-0.26,-5.21,33000,{"date":1075,"open":1076,"high":1077,"low":1055,"close":1078,"change":239,"percent_change":288,"volume":1079,"transactions":9,"vwap":1078},"2026-04-27",4.94,5.21,4.99,52300,{"date":1081,"open":1076,"high":1082,"low":1083,"close":1084,"change":605,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-24",5.112,4.801,5.01,2.24,26600,{"date":1088,"open":1056,"high":1089,"low":1090,"close":1048,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1048},"2026-04-23",5.22,4.89,-0.28,-5.41,34600,{"date":1095,"open":1078,"high":1096,"low":1078,"close":816,"change":309,"percent_change":1097,"volume":1098,"transactions":9,"vwap":816},"2026-04-22",5.3,3.81,61400,{"date":1100,"open":1101,"high":1025,"low":1102,"close":1078,"change":1103,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1078},"2026-04-21",5,4.91,0,34300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1078,"change":1091,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1078},"2026-04-20",5.25,5.27,4.92,-5.31,82200,{"date":1113,"open":1108,"high":1114,"low":1115,"close":1108,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1108},"2026-04-17",5.547,5.255,0.03,0.57,76200,{"date":1120,"open":1089,"high":1121,"low":816,"close":1122,"change":1103,"percent_change":1103,"volume":1123,"transactions":9,"vwap":1122},"2026-04-16",5.43,5.24,34800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1122,"change":374,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1122},"2026-04-15",5.14,5.38,5.11,1.75,53500,{"date":1132,"open":1090,"high":1133,"low":1024,"close":1027,"change":969,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1027},"2026-04-14",5.32,87500,{"date":1136,"open":95,"high":1137,"low":1138,"close":1090,"change":1139,"percent_change":1056,"volume":1140,"transactions":9,"vwap":1090},"2026-04-13",5.12,4.56,0.24,91500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":95,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":95},"2026-04-10",4.84,4.996,4.515,-0.18,-3.73,87100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1146,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",5.03,5.04,4.44,4.83,-3.59,131400,{"date":1158,"open":1102,"high":1159,"low":1160,"close":1084,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1084},"2026-04-08",5.2,4.725,0.3,6.37,121600,{"date":1165,"open":1041,"high":1166,"low":1167,"close":1049,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1049},"2026-04-07",4.965,4.601,-0.16,-3.29,32200,{"date":1172,"open":1084,"high":1089,"low":1173,"close":1032,"change":1036,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1032},"2026-04-06",4.8,-2.4,53300,{"date":1177,"open":1101,"high":1025,"low":1032,"close":1078,"change":1146,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1078},"2026-04-02",-3.48,47000,{"date":1181,"open":1041,"high":1107,"low":1182,"close":1183,"change":1006,"percent_change":257,"volume":1184,"transactions":9,"vwap":1183},"2026-04-01",4.775,5.17,79800,{"date":1186,"open":1187,"high":1041,"low":1187,"close":1070,"change":1188,"percent_change":371,"volume":1189,"transactions":9,"vwap":1070},"2026-03-31",4.4,0.41,63500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":644,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-30",4.59,4.69,4.3,4.32,-5.88,77100,{"date":1199,"open":1049,"high":1078,"low":1200,"close":1192,"change":1036,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1192},"2026-03-27",4.585,-2.55,51300,{"date":1204,"open":1033,"high":1205,"low":1206,"close":1049,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1049},"2026-03-26",5.069,4.7,-0.25,-5.04,67000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1068,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1068},"2026-03-25",5.07,5.35,4.95,-0.03,-0.6,66100,{"date":1219,"open":1154,"high":1107,"low":1206,"close":1078,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1078},"2026-03-24",0.145,2.99,99300,{"date":1224,"open":1101,"high":1151,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-23",4.757,4.845,-0.065,-1.32,67900,{"date":1231,"open":1232,"high":1025,"low":356,"close":1102,"change":279,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1102},"2026-03-20",5.1,-4.1,62800,{"date":1236,"open":1102,"high":1122,"low":1237,"close":1137,"change":393,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1137},"2026-03-19",4.85,2.4,83900,{"date":1241,"open":1242,"high":1243,"low":356,"close":1101,"change":240,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1101},"2026-03-18",5.06,5.213,-4.4,135700,{"date":1247,"open":1248,"high":1248,"low":1242,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-17",5.74,5.23,-0.64,-10.9,319700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":708,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-16",6.41,6.45,5.8,5.87,-9.69,228100,{"date":1262,"open":1018,"high":1263,"low":1264,"close":1265,"change":288,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-13",7,6.21,6.5,-5.8,171900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":299,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-12",6.46,7.07,6.05,6.9,10.75,509800,{"date":1277,"open":1278,"high":1265,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-11",6.18,5.6,6.23,-0.06,-0.95,379000,{"date":1285,"open":1256,"high":1286,"low":1272,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-10",7.05,6.29,-0.39,-5.84,644200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-09",5.71,7.3,5.5,6.68,1.51,29.21,3222700,{"date":1301,"open":1237,"high":1302,"low":1206,"close":1183,"change":586,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1183},"2026-03-06",5.365,3.4,3201200,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1101,"change":1288,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1101},"2026-03-05",5.33,4.943,-7.24,75800,{"date":1312,"open":1313,"high":1295,"low":1314,"close":1313,"change":1215,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-04",5.39,5.13,-0.55,68000,{"date":1318,"open":1033,"high":1319,"low":356,"close":1320,"change":702,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-03",5.65,5.42,10.39,388000,{"date":1324,"open":1077,"high":1249,"low":1102,"close":1102,"change":326,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1102},"2026-03-02",-9.41,130000,{"date":1328,"open":1137,"high":1329,"low":1173,"close":1320,"change":539,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1320},"2026-02-27",5.49,3.04,130800,{"date":1333,"open":1084,"high":1334,"low":1034,"close":1025,"change":550,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1025},"2026-02-26",5.89,3.95,510900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1242,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1242},"2026-02-25",4.19,5.56,4.17,0.85,20.19,570500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1139,"volume":1352,"transactions":9,"vwap":1350},"2026-02-24",4.15,4.33,4.03,4.21,0.01,41200,{"date":1354,"open":1355,"high":1356,"low":26,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-23",4.12,4.2,0.02,0.48,145900,{"date":1361,"open":1362,"high":1194,"low":1363,"close":1364,"change":1281,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-20",4.26,4.13,4.18,-1.42,55500,{"date":1368,"open":1369,"high":1369,"low":1363,"close":1370,"change":634,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-19",4.37,4.24,-4.29,100600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1281,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-18",4.47,4.64,4.34,4.43,-1.34,103700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":965,"percent_change":67,"volume":1387,"transactions":9,"vwap":1386},"2026-02-17",4.46,4.599,4.38,4.49,54000,{"date":1389,"open":1390,"high":1034,"low":1390,"close":1390,"change":1103,"percent_change":1103,"volume":1391,"transactions":9,"vwap":1390},"2026-02-13",4.45,29900,{"date":1393,"open":1063,"high":1206,"low":1394,"close":1390,"change":1395,"percent_change":1396,"volume":1380,"transactions":9,"vwap":1390},"2026-02-12",4.365,-0.14,-3.05,{"date":1398,"open":1143,"high":1399,"low":1400,"close":1192,"change":444,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1192},"2026-02-11",4.855,4.51,-4.97,124600,{"date":1404,"open":1068,"high":1128,"low":1173,"close":1154,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1154},"2026-02-10",-0.15,-3.01,50200,{"date":1409,"open":1041,"high":1242,"low":1206,"close":1410,"change":624,"percent_change":310,"volume":1411,"transactions":9,"vwap":1410},"2026-02-09",4.98,51400,{"date":1413,"open":1414,"high":1109,"low":1414,"close":1033,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1033},"2026-02-06",4.58,0.37,8.2,100000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1400,"change":888,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1400},"2026-02-05",4.62,4.966,4.5,-7.2,133100,{"date":1426,"open":1212,"high":816,"low":1035,"close":1041,"change":1146,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1041},"2026-02-04",-3.57,102000,{"date":1430,"open":1151,"high":1107,"low":1101,"close":1152,"change":1103,"percent_change":1103,"volume":1431,"transactions":9,"vwap":1152},"2026-02-03",89700,{"date":1433,"open":1128,"high":1108,"low":1101,"close":1152,"change":1168,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1152},"2026-02-02",-3.08,93700,{"date":1437,"open":1438,"high":198,"low":1102,"close":1159,"change":270,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1159},"2026-01-30",5.45,-5.63,202300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1351,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-29",5.53,5.691,5.4,5.51,0.18,176200,{"date":1450,"open":1279,"high":1293,"low":1213,"close":1295,"change":1281,"percent_change":73,"volume":1451,"transactions":9,"vwap":1295},"2026-01-28",192500,{"date":1453,"open":1159,"high":1454,"low":1159,"close":1340,"change":230,"percent_change":1232,"volume":1455,"transactions":9,"vwap":1340},"2026-01-27",5.68,292800,{"date":1457,"open":1089,"high":1320,"low":1212,"close":1458,"change":1459,"percent_change":82,"volume":1460,"transactions":9,"vwap":1458},"2026-01-26",5.29,0.07,217200,{"date":1462,"open":1410,"high":1463,"low":1048,"close":1089,"change":577,"percent_change":1187,"volume":1464,"transactions":9,"vwap":1089},"2026-01-23",5.348,363700,{"date":1466,"open":1414,"high":1027,"low":1383,"close":1101,"change":126,"percent_change":517,"volume":1467,"transactions":9,"vwap":1101},"2026-01-22",569800,{"date":1469,"open":1377,"high":1193,"low":1356,"close":1063,"change":763,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1063},"2026-01-21",6.48,418500,{"date":1473,"open":1422,"high":1474,"low":1475,"close":1195,"change":461,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1195},"2026-01-20",4.79,4.25,-4.85,597800,{"date":1479,"open":1026,"high":1480,"low":1062,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-16",5.0029998,4.54,-0.08,-1.73,509400,{"date":1486,"open":1062,"high":1487,"low":1187,"close":1420,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1420},"2026-01-15",5.19,0.15,3.36,1098300,{"date":1492,"open":1422,"high":356,"low":1493,"close":1375,"change":624,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1375},"2026-01-14",4.36,2.29,871100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1369,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1369},"2026-01-13",5.95,5.96,4.252,-1.51,-25.68,2501100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-12",5.62,6.51,5.58,5.88,-7.79,-56.99,4629500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-09",17.68,17.98,13.08,13.67,-3.77,-21.62,852300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-08",15.1,17.97,14.9,17.44,2.5,16.73,418000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1415,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-07",15.16,15.53,14.72,14.94,2.54,256200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":462,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-06",16.97,17.649,14.27,14.57,-13.58,228700,{"date":1548,"open":1549,"high":25,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-05",18.47,16.605,16.86,-0.91,-5.12,216100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":208,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-02",18.35,19.077999,17.635,17.77,-1.77,111200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":597,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-31",17.95,18.339,17.94,18.09,1.17,66500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":771,"percent_change":737,"volume":1577,"transactions":9,"vwap":1576},"2025-12-30",17.92,18.25,17.54,17.88,48000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":933,"percent_change":1341,"volume":1583,"transactions":9,"vwap":1581},"2025-12-29",17.15,17.99,16.8,72800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":208,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-26",17.61,18.301,16.59,17.27,-1.82,71100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":374,"percent_change":702,"volume":1229,"transactions":9,"vwap":1597},"2025-12-24",17.7,18.040001,16.91,17.59,{"date":1599,"open":1525,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-23",18.75,17.36,17.5,-0.36,-2.02,66800,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":435,"volume":1612,"transactions":9,"vwap":1610},"2025-12-22",16.9,18.95,17.86,0.69,105600,{"date":1614,"open":1594,"high":1568,"low":1615,"close":1616,"change":1281,"percent_change":888,"volume":1617,"transactions":9,"vwap":1616},"2025-12-19",16.51,17.17,79600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":836,"percent_change":795,"volume":1624,"transactions":9,"vwap":1623},"2025-12-18",17.22,17.8,17.12,17.23,36400,{"date":1626,"open":1594,"high":1627,"low":1628,"close":1629,"change":288,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-17",18.145,16.7,17.18,-2.28,59200,{"date":1633,"open":1634,"high":1635,"low":1622,"close":1636,"change":250,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-16",17.79,18,17.58,-2.06,62200,{"date":1640,"open":1635,"high":1574,"low":1641,"close":1565,"change":1642,"percent_change":1207,"volume":1643,"transactions":9,"vwap":1565},"2025-12-15",17.66,-0.045,69200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-12",17.82,18.166,16.65,17.995,0.175,0.98,103300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1646,"change":1658,"percent_change":1509,"volume":1428,"transactions":9,"vwap":1646},"2025-12-11",16.5,18.37,16.4,0.99,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-10",15.65,17.25,15.358,16.83,1.14,7.27,132700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-09",14.97,15.946,14.373,15.69,0.61,4.05,62300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1249,"volume":1079,"transactions":9,"vwap":1682},"2025-12-08",14.52,15.09,14.43,15.08,0.75,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1050,"percent_change":871,"volume":1690,"transactions":9,"vwap":1689},"2025-12-05",14.26,14.75,14.08,14.33,68900,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-04",12.55,14.25,14.2,1.65,13.15,127300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1693,"change":530,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1693},"2025-12-03",12.35,12.86,12.05,2.7,63000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1228,"percent_change":1711,"volume":1175,"transactions":9,"vwap":1710},"2025-12-02",13.61,13.68,12.22,-9.75,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1148,"transactions":9,"vwap":1717},"2025-12-01",14.77,14.962,13.535,13.54,-1.56,-10.33,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1524,"change":1139,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1524},"2025-11-28",15.01,15.28,14.53,1.62,18000,{"date":1728,"open":1729,"high":1723,"low":1729,"close":1730,"change":795,"percent_change":696,"volume":1705,"transactions":9,"vwap":1730},"2025-11-26",14.61,14.86,{"date":1732,"open":1695,"high":1733,"low":1734,"close":1544,"change":823,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1544},"2025-11-25",14.71,14.01,3.85,58200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":151,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-24",13.69,14.349,13.43,14.03,2.56,74000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1709,"change":953,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1709},"2025-11-21",13.34,14.191,13.26,3.48,47500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":692,"volume":1759,"transactions":9,"vwap":1757},"2025-11-20",13.94,15.12,12.93,13.22,-0.52,91100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":763,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-19",13.44,13.96,13.35,13.74,2.08,39500,{"date":1769,"open":1517,"high":1770,"low":1771,"close":1772,"change":479,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-18",13.75,12.755,13.46,2.75,45500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":261,"volume":1222,"transactions":9,"vwap":1780},"2025-11-17",13.65,13.73,12.78,13.1,-0.66,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1415,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-14",13.19,14.28,13.13,13.76,2.76,43900,{"date":1791,"open":1017,"high":1792,"low":1793,"close":1794,"change":871,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-13",13.5,12.41,13.39,7.38,51900,{"date":1798,"open":1799,"high":1800,"low":801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-12",12.36,12.5,12.47,-0.09,-0.72,81000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":969,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-11",12.24,12.89,12.045,12.56,2.11,61200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":53,"percent_change":1347,"volume":1819,"transactions":9,"vwap":1818},"2025-11-10",11.97,12.75,11.76,12.3,27300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":111,"percent_change":1482,"volume":1826,"transactions":9,"vwap":1825},"2025-11-07",10.86,12.04,10.53,11.81,64300,{"date":1828,"open":1829,"high":1801,"low":1830,"close":1831,"change":1832,"percent_change":363,"volume":1833,"transactions":9,"vwap":1831},"2025-11-06",10.76,10.56,11.82,1.07,113100,{"date":1835,"open":1836,"high":1837,"low":849,"close":1274,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1274},"2025-11-05",12.4,12.61,-1.54,-12.53,158700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1718,"percent_change":1847,"volume":1380,"transactions":9,"vwap":1846},"2025-11-04",13.62,13.71,12.13,12.29,-11.26,{"date":1849,"open":1526,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-03",15.3,13.7,13.85,-1,-6.73,49900,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1411,"transactions":9,"vwap":1860},"2025-10-31",13.99,14.89,14.85,0.805,5.73,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":771,"volume":1870,"transactions":9,"vwap":1868},"2025-10-30",14.06,14.5,13.3,14.045,-0.015,45700,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1865,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1865},"2025-10-29",15.43,13.87,-1.15,-7.56,37700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":909,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-28",15.58,15.74,15.05,15.21,-2.44,21800,{"date":1887,"open":1687,"high":1888,"low":1889,"close":1888,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1888},"2025-10-27",15.59,14.63,1.1,7.59,51200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1415,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-24",14.38,14.7,14.044,14.49,2.62,39400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":326,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-23",14.66,15.39,14.05,14.12,-3.49,44100,{"date":1910,"open":1911,"high":1912,"low":1729,"close":1889,"change":961,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1889},"2025-10-22",15.71,15.835,-7.35,45100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1207,"percent_change":1718,"volume":1921,"transactions":9,"vwap":1920},"2025-10-21",16.040001,16.15,15.02,15.79,55600,{"date":1923,"open":1682,"high":1924,"low":1925,"close":1917,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1917},"2025-10-20",16.09,14.95,1.23,8.31,76600,{"date":1930,"open":1680,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-17",15.42,14.58,14.81,-0.435,-2.85,33300,{"date":1938,"open":1931,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":240,"volume":1943,"transactions":9,"vwap":1941},"2025-10-16",16.28,14.92,15.245,-0.035,47100,{"date":1945,"open":1680,"high":1946,"low":1729,"close":1723,"change":299,"percent_change":1192,"volume":1947,"transactions":9,"vwap":1723},"2025-10-15",15.45,34200,{"date":1949,"open":1860,"high":1860,"low":1950,"close":1729,"change":975,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1729},"2025-10-14",14,-2.86,51000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1078,"volume":1960,"transactions":9,"vwap":1958},"2025-10-13",14.62,15.35,14.3,15.04,0.715,66400,{"date":1962,"open":1939,"high":1939,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-10",14.026,14.325,-1.755,-10.91,91600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":364,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-09",16,16.72,15.85,16.08,1.45,80300,{"date":1977,"open":1978,"high":1979,"low":1860,"close":1972,"change":577,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1972},"2025-10-08",15.76,15.97,1.41,69700,{"date":1983,"open":1950,"high":1984,"low":1985,"close":1986,"change":1696,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-07",15.9,13.893,15.63,11.8,115200,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":975,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-06",14.41,13.92,13.98,-2.98,44000,{"date":1997,"open":1932,"high":1860,"low":1998,"close":1991,"change":1999,"percent_change":859,"volume":2000,"transactions":9,"vwap":1991},"2025-10-03",14.09,-0.07,34900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1116,"percent_change":597,"volume":2007,"transactions":9,"vwap":2006},"2025-10-02",14.59,14.64,14.02,14.48,35300,{"date":2009,"open":2010,"high":2011,"low":1950,"close":2012,"change":393,"percent_change":2013,"volume":1387,"transactions":9,"vwap":2012},"2025-10-01",14.29,14.78,14.45,0.84,{"date":2015,"open":2016,"high":1544,"low":2017,"close":1689,"change":837,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1689},"2025-09-30",13.81,13.12,3.77,89600,{"date":2021,"open":2022,"high":2023,"low":1792,"close":2016,"change":1459,"percent_change":702,"volume":2024,"transactions":9,"vwap":2016},"2025-09-29",13.55,13.95,44900,{"date":2026,"open":1852,"high":2027,"low":2028,"close":1765,"change":1802,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1765},"2025-09-26",14.025,12.947,-0.65,36800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":975,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-25",14.11,14.24,13.48,13.83,-3.02,34700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1686,"change":2044,"percent_change":363,"volume":2045,"transactions":9,"vwap":1686},"2025-09-24",13,14.905,12.82,1.29,198400,{"date":2047,"open":2048,"high":2041,"low":760,"close":2049,"change":299,"percent_change":1438,"volume":2050,"transactions":9,"vwap":2049},"2025-09-23",12.31,12.97,57900,{"date":2052,"open":760,"high":1818,"low":750,"close":1818,"change":121,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1818},"2025-09-22",2.07,54100,{"date":2056,"open":760,"high":2057,"low":2058,"close":1703,"change":239,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1703},"2025-09-19",12.27,11.66,-0.17,77500,{"date":2062,"open":1831,"high":2063,"low":2064,"close":2063,"change":1358,"percent_change":830,"volume":2007,"transactions":9,"vwap":2063},"2025-09-18",12.07,11.334,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-17",11.56,11.83,11.51,11.59,0.08,0.7,13900,{"date":2075,"open":2076,"high":760,"low":2069,"close":2069,"change":975,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2069},"2025-09-16",11.95,-3.6,19500,{"date":2080,"open":2081,"high":1800,"low":2082,"close":2083,"change":1146,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-15",12.39,11.77,11.94,-1.49,31500,{"date":2087,"open":1845,"high":2088,"low":1987,"close":2089,"change":186,"percent_change":691,"volume":2090,"transactions":9,"vwap":2089},"2025-09-12",12.25,12.12,37500,{"date":2092,"open":1987,"high":1710,"low":2093,"close":2094,"change":146,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-11",11.75,12.16,3.23,29000,{"date":2098,"open":2083,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-10",12.094,11.7,11.78,-0.165,-1.38,12000,{"date":2106,"open":760,"high":2107,"low":1987,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-09",12.18,11.945,-0.235,-1.93,40700,{"date":2113,"open":1816,"high":1816,"low":1987,"close":2107,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2107},"2025-09-08",-0.73,-5.65,103900,{"date":2118,"open":1779,"high":2119,"low":1793,"close":2120,"change":605,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-05",13.2,12.91,0.86,65700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":586,"percent_change":394,"volume":2128,"transactions":9,"vwap":2126},"2025-09-04",12.64,12.8,12.375,21600,{"date":2130,"open":2131,"high":1816,"low":2132,"close":2133,"change":795,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-03",12.42,12.23,12.63,2.35,53900,{"date":2137,"open":1815,"high":2138,"low":2139,"close":2140,"change":795,"percent_change":365,"volume":2141,"transactions":9,"vwap":2140},"2025-09-02",12.6,11.811,12.34,68500,{"date":2143,"open":2144,"high":2144,"low":2145,"close":1703,"change":270,"percent_change":2146,"volume":1624,"transactions":9,"vwap":1703},"2025-08-29",12.44,11.702,-2.51,{"date":2148,"open":1836,"high":2149,"low":2150,"close":1799,"change":1351,"percent_change":2071,"volume":2151,"transactions":9,"vwap":1799},"2025-08-28",12.76,12.155,50900,{"date":2153,"open":2154,"high":1816,"low":751,"close":1701,"change":559,"percent_change":462,"volume":2155,"transactions":9,"vwap":1701},"2025-08-27",12.59,34100,{"date":2157,"open":1800,"high":1517,"low":2158,"close":2125,"change":126,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2125},"2025-08-26",12.19,3.27,80100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1807,"change":680,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1807},"2025-08-25",12.37,12.555,12.02,-0.81,57200,{"date":2169,"open":2170,"high":1836,"low":2171,"close":2140,"change":1342,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2140},"2025-08-22",11.72,11.62,7.4,90700,{"date":2175,"open":776,"high":2176,"low":921,"close":2177,"change":644,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-21",11.92,11.49,-2.3,31100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":1817,"change":763,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1817},"2025-08-20",11.87,12.091,11.265,2.44,64500,{"date":2188,"open":2189,"high":21,"low":2190,"close":778,"change":1103,"percent_change":1103,"volume":2191,"transactions":9,"vwap":778},"2025-08-19",11.53,11.24,35200,{"date":2193,"open":2194,"high":1800,"low":2195,"close":778,"change":2166,"percent_change":74,"volume":2196,"transactions":9,"vwap":778},"2025-08-18",12.21,11.2,78100,{"date":2198,"open":2170,"high":2199,"low":2200,"close":1846,"change":1117,"percent_change":1041,"volume":2201,"transactions":9,"vwap":1846},"2025-08-15",12.49,11.52,149600,{"date":2203,"open":760,"high":2204,"low":2205,"close":2170,"change":1044,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2170},"2025-08-14",12.11,11.535,-3.38,41400,{"date":2209,"open":750,"high":2088,"low":2171,"close":1845,"change":2210,"percent_change":1128,"volume":2211,"transactions":9,"vwap":1845},"2025-08-13",0.59,57700,{"date":2213,"open":777,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1831,"volume":2218,"transactions":9,"vwap":2216},"2025-08-12",12.307,10.87,11.54,1.22,57500,{"date":2220,"open":1822,"high":2221,"low":828,"close":828,"change":2222,"percent_change":1266,"volume":2223,"transactions":9,"vwap":828},"2025-08-11",11.445,-0.635,41700,{"date":2225,"open":2226,"high":2058,"low":1321,"close":2227,"change":2228,"percent_change":410,"volume":2229,"transactions":9,"vwap":2227},"2025-08-08",11.03,10.955,-0.005,25000,{"date":2231,"open":2232,"high":2233,"low":1824,"close":742,"change":2234,"percent_change":1147,"volume":2235,"transactions":9,"vwap":742},"2025-08-07",11.39,11.79,-0.425,23400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-06",11.31,11.749,10.858,11.385,0.165,1.47,24600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":680,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-05",11.751,11.843,11.153,11.22,-0.88,19900,{"date":2254,"open":2255,"high":2256,"low":2195,"close":2257,"change":240,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-04",11.43,11.6,11.32,-1.99,14000,{"date":2261,"open":2262,"high":1001,"low":850,"close":814,"change":1116,"percent_change":969,"volume":2263,"transactions":9,"vwap":814},"2025-08-01",11.4,39800,{"date":2265,"open":2204,"high":2266,"low":759,"close":2200,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2200},"2025-07-31",12.317,-0.59,-4.87,41100,{"date":2271,"open":2272,"high":2273,"low":1825,"close":2204,"change":146,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2204},"2025-07-30",11.91,12.848,3.24,90400,{"date":2277,"open":2093,"high":760,"low":2278,"close":1001,"change":1482,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1001},"2025-07-29",11.36,-0.68,47600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":1825,"change":364,"percent_change":696,"volume":2286,"transactions":9,"vwap":1825},"2025-07-28",11.58,11.9,10.69,42300,{"date":2288,"open":2107,"high":2107,"low":2289,"close":2283,"change":2029,"percent_change":1110,"volume":2173,"transactions":9,"vwap":2283},"2025-07-25",10.676,{"date":2291,"open":1749,"high":1772,"low":2292,"close":2132,"change":1215,"percent_change":444,"volume":2293,"transactions":9,"vwap":2132},"2025-07-24",12.183,90300,{"date":2295,"open":1517,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1289,"volume":2300,"transactions":9,"vwap":2298},"2025-07-23",13.23,12.01,12.26,-0.76,99200,{"date":2302,"open":2283,"high":2303,"low":2283,"close":2304,"change":2305,"percent_change":1757,"volume":2306,"transactions":9,"vwap":2304},"2025-07-22",13.21,13.02,1.52,149900,{"date":2308,"open":2309,"high":2100,"low":2310,"close":759,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":759},"2025-07-21",10.4,10.154,1.5,15,158600,{"date":2315,"open":952,"high":743,"low":2316,"close":325,"change":795,"percent_change":1221,"volume":1833,"transactions":9,"vwap":325},"2025-07-18",9.776,{"date":2318,"open":257,"high":952,"low":2319,"close":287,"change":966,"percent_change":1043,"volume":2320,"transactions":9,"vwap":287},"2025-07-17",8.53,79200,{"date":2322,"open":184,"high":400,"low":688,"close":2323,"change":1351,"percent_change":605,"volume":2324,"transactions":9,"vwap":2323},"2025-07-16",9.28,39600,{"date":2326,"open":400,"high":2327,"low":576,"close":2328,"change":1215,"percent_change":208,"volume":2329,"transactions":9,"vwap":2328},"2025-07-15",9.622,9.27,82900,{"date":2331,"open":2332,"high":308,"low":2333,"close":257,"change":1459,"percent_change":2334,"volume":2335,"transactions":9,"vwap":257},"2025-07-14",9.33,9.16,0.76,30000,{"date":2337,"open":2338,"high":2338,"low":575,"close":2339,"change":1207,"percent_change":2340,"volume":2235,"transactions":9,"vwap":2339},"2025-07-11",9.603,9.23,-2.64,{"date":2342,"open":317,"high":258,"low":317,"close":16,"change":121,"percent_change":2343,"volume":2344,"transactions":9,"vwap":16},"2025-07-10",2.71,35100,{"date":2346,"open":2347,"high":308,"low":297,"close":2339,"change":186,"percent_change":975,"volume":2007,"transactions":9,"vwap":2339},"2025-07-09",9.36,{"date":2349,"open":538,"high":901,"low":2350,"close":2328,"change":1611,"percent_change":700,"volume":2207,"transactions":9,"vwap":2328},"2025-07-08",8.426,{"date":2352,"open":546,"high":668,"low":2353,"close":2354,"change":2355,"percent_change":606,"volume":2356,"transactions":9,"vwap":2354},"2025-07-07",8.206,8.58,0.115,34000,{"date":2358,"open":19,"high":526,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-03",8.11,8.465,0.215,2.61,18900,{"date":2365,"open":2366,"high":2367,"low":2366,"close":19,"change":197,"percent_change":2368,"volume":2179,"transactions":9,"vwap":19},"2025-07-02",7.88,8.35,5.77,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2071,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-01",7.6,8.015,7.54,7.8,1.04,20100,{"date":2378,"open":2379,"high":669,"low":2371,"close":2380,"change":444,"percent_change":2037,"volume":2381,"transactions":9,"vwap":2380},"2025-06-30",7.93,7.72,18800,{"date":2383,"open":2384,"high":2385,"low":2374,"close":2386,"change":1351,"percent_change":1050,"volume":2387,"transactions":9,"vwap":2386},"2025-06-27",7.94,8.145,7.96,22300,{"date":2389,"open":498,"high":603,"low":488,"close":2390,"change":1999,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-26",7.95,-0.87,27700,{"date":2394,"open":19,"high":19,"low":621,"close":2395,"change":186,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-25",8.02,-0.5,15400,{"date":2399,"open":2400,"high":1416,"low":2401,"close":614,"change":1447,"percent_change":2402,"volume":2403,"transactions":9,"vwap":614},"2025-06-24",8.01,7.732,2.28,29500,{"date":2405,"open":195,"high":2406,"low":2407,"close":2366,"change":1281,"percent_change":2299,"volume":2408,"transactions":9,"vwap":2366},"2025-06-23",8.085,7.683,16700,{"date":2410,"open":207,"high":207,"low":2411,"close":2384,"change":1482,"percent_change":1853,"volume":2412,"transactions":9,"vwap":2384},"2025-06-20",7.51,86900,{"date":2414,"open":651,"high":2415,"low":2416,"close":2395,"change":577,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2395},"2025-06-18",8.28,7.79,2.82,71500,{"date":2420,"open":596,"high":596,"low":612,"close":2374,"change":2421,"percent_change":2422,"volume":1774,"transactions":9,"vwap":2374},"2025-06-17",-0.78,-9.09,{"date":2424,"open":373,"high":373,"low":604,"close":2354,"change":444,"percent_change":2425,"volume":1900,"transactions":9,"vwap":2354},"2025-06-16",-2.72,{"date":2427,"open":2428,"high":2429,"low":196,"close":688,"change":605,"percent_change":2430,"volume":1947,"transactions":9,"vwap":688},"2025-06-13",8.57,8.855,1.26,{"date":2432,"open":515,"high":515,"low":249,"close":2433,"change":336,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-12",8.71,-2.24,43100,{"date":2437,"open":2438,"high":2439,"low":526,"close":2440,"change":279,"percent_change":2178,"volume":1366,"transactions":9,"vwap":2440},"2025-06-11",9.145,9.205,8.91,{"date":2442,"open":2328,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-10",9.404,8.75,9.12,-0.135,-1.46,48500,{"date":2450,"open":960,"high":2451,"low":373,"close":2452,"change":2453,"percent_change":230,"volume":1960,"transactions":9,"vwap":2452},"2025-06-09",9.683,9.255,0.025,{"date":2455,"open":2456,"high":2339,"low":487,"close":2339,"change":2457,"percent_change":843,"volume":2458,"transactions":9,"vwap":2339},"2025-06-06",8.52,0.81,93300,{"date":2460,"open":537,"high":2461,"low":185,"close":537,"change":374,"percent_change":2462,"volume":2463,"transactions":9,"vwap":537},"2025-06-05",8.635,1.08,38600,{"date":2465,"open":487,"high":574,"low":2466,"close":204,"change":1281,"percent_change":1803,"volume":2467,"transactions":9,"vwap":204},"2025-06-04",8.205,61900,{"date":2469,"open":643,"high":537,"low":2470,"close":690,"change":1028,"percent_change":1033,"volume":2471,"transactions":9,"vwap":690},"2025-06-03",7.745,64700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":486,"change":550,"percent_change":1743,"volume":1435,"transactions":9,"vwap":486},"2025-06-02",7.82,8.13,7.626,{"date":2478,"open":633,"high":2366,"low":2479,"close":2374,"change":1103,"percent_change":1103,"volume":2480,"transactions":9,"vwap":2374},"2025-05-30",7.442,55400,{"date":2482,"open":206,"high":689,"low":2483,"close":2374,"change":2484,"percent_change":106,"volume":2485,"transactions":9,"vwap":2374},"2025-05-29",7.53,0.005,79100,{"date":2487,"open":2488,"high":595,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-28",7.46,7.355,7.795,0.305,4.07,46500,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":151,"percent_change":1048,"volume":1189,"transactions":9,"vwap":2498},"2025-05-27",7.2,7.64,7.49,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1116,"percent_change":382,"volume":2505,"transactions":9,"vwap":2504},"2025-05-23",7.11,7.33,6.927,7.14,60000,{"date":2507,"open":2508,"high":2502,"low":1018,"close":2501,"change":597,"percent_change":1330,"volume":2509,"transactions":9,"vwap":2501},"2025-05-22",6.88,81500,{"date":2511,"open":2512,"high":2513,"low":2512,"close":1273,"change":680,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1273},"2025-05-21",6.82,7.32,-1.43,67400,{"date":2517,"open":2518,"high":2496,"low":2519,"close":1263,"change":230,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1263},"2025-05-20",6.73,6.619,4.01,75600,{"date":2523,"open":2524,"high":2525,"low":1265,"close":2518,"change":771,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2518},"2025-05-19",6.76,7.071,-1.61,132400,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":754,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-16",7.5,6.762,6.84,-10.12,114100,{"date":2536,"open":2498,"high":2537,"low":2538,"close":2539,"change":46,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-15",7.989,7.01,7.61,15.13,191800,{"date":2543,"open":2544,"high":2544,"low":1507,"close":2545,"change":1999,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-14",6.72,6.61,-1.05,30200,{"date":2549,"open":1265,"high":2550,"low":2551,"close":1296,"change":597,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1296},"2025-05-13",6.94,6.445,3.25,94200,{"date":2555,"open":612,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-12",7.763,6.39,6.47,-0.8,-11,103500,{"date":2563,"open":2564,"high":2374,"low":1666,"close":1666,"change":1405,"percent_change":1604,"volume":2565,"transactions":9,"vwap":1666},"2025-05-09",7.44,26400,{"date":2567,"open":2568,"high":2569,"low":1273,"close":2570,"change":539,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-08",7.24,7.615,7.42,2.2,55200,{"date":2574,"open":2371,"high":2497,"low":2575,"close":2576,"change":1044,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-07",7.19,7.26,-5.35,38200,{"date":2580,"open":486,"high":981,"low":2581,"close":2582,"change":382,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-06",7.43,7.67,5.79,138100,{"date":2586,"open":2371,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-05-05",7.716,7.245,7.25,-0.57,-7.29,45200,{"date":2594,"open":2595,"high":546,"low":2497,"close":2474,"change":969,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2474},"2025-05-02",7.75,3.44,60700,{"date":2599,"open":2400,"high":2600,"low":2601,"close":2602,"change":975,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-01",8.03,7.55,7.56,-5.38,16300,{"date":2606,"open":623,"high":2400,"low":2607,"close":497,"change":1358,"percent_change":2557,"volume":2111,"transactions":9,"vwap":497},"2025-04-30",7.187,{"date":2609,"open":2172,"high":2371,"low":300,"close":2411,"change":374,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2411},"2025-04-29",1.21,20700,{"date":2613,"open":1795,"high":2530,"low":2614,"close":2570,"change":624,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2570},"2025-04-28",7.13,1.37,30600,{"date":2618,"open":2619,"high":2582,"low":300,"close":2513,"change":1091,"percent_change":2620,"volume":1690,"transactions":9,"vwap":2513},"2025-04-25",7.47,-3.68,{"date":2622,"open":2623,"high":621,"low":2550,"close":2371,"change":2072,"percent_change":857,"volume":2624,"transactions":9,"vwap":2371},"2025-04-24",6.97,56700,{"date":2626,"open":2508,"high":2504,"low":2627,"close":1273,"change":539,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1273},"2025-04-23",6.722,2.37,45400,{"date":178,"open":2631,"high":2632,"low":2633,"close":2634,"change":1188,"percent_change":1470,"volume":1855,"transactions":9,"vwap":2634},6.33,6.89,6.16,6.74]